Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.420 | 4.450 | 4.250 | 4.400 | 241,627 | -0.01(-0.23%) |
Feb 28, 2024 | 4.510 | 4.617 | 4.280 | 4.410 | 216,876 | -0.11(-2.43%) |
Feb 27, 2024 | 4.400 | 4.543 | 4.340 | 4.520 | 158,518 | +0.15(+3.43%) |
Feb 26, 2024 | 4.310 | 4.400 | 4.250 | 4.370 | 146,873 | +0.06(+1.39%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.230 | 4.310 | 191,706 | -0.08(-1.82%) |
Feb 22, 2024 | 4.540 | 4.620 | 4.380 | 4.390 | 169,952 | -0.15(-3.30%) |
Feb 21, 2024 | 4.590 | 4.590 | 4.470 | 4.540 | 164,524 | -0.10(-2.16%) |
Feb 20, 2024 | 4.590 | 4.720 | 4.590 | 4.640 | 147,193 | -0.04(-0.85%) |
Feb 16, 2024 | 4.710 | 4.770 | 4.580 | 4.680 | 188,168 | -0.01(-0.21%) |
Feb 15, 2024 | 4.650 | 4.860 | 4.630 | 4.690 | 467,691 | +0.09(+1.96%) |
Feb 14, 2024 | 4.720 | 4.770 | 4.460 | 4.600 | 2,780,708 | -0.10(-2.13%) |
Feb 13, 2024 | 4.480 | 4.810 | 4.320 | 4.700 | 740,385 | +0.21(+4.68%) |
Feb 12, 2024 | 4.320 | 4.530 | 4.320 | 4.490 | 366,475 | +0.15(+3.46%) |
Feb 09, 2024 | 4.340 | 4.340 | 4.210 | 4.340 | 403,817 | +0.02(+0.46%) |
Feb 08, 2024 | 4.340 | 4.370 | 4.240 | 4.320 | 262,519 | -0.06(-1.37%) |
Feb 07, 2024 | 4.420 | 4.440 | 4.350 | 4.380 | 289,228 | -0.02(-0.45%) |
Feb 06, 2024 | 4.310 | 4.420 | 4.310 | 4.400 | 246,749 | +0.07(+1.62%) |
Feb 05, 2024 | 4.390 | 4.450 | 4.290 | 4.330 | 224,359 | -0.12(-2.70%) |
Feb 02, 2024 | 4.480 | 4.521 | 4.290 | 4.450 | 387,961 | -0.06(-1.33%) |
Feb 01, 2024 | 4.450 | 4.600 | 4.450 | 4.510 | 366,987 | +0.09(+2.04%) |
Jan 31, 2024 | 4.620 | 4.620 | 4.400 | 4.420 | 374,252 | -0.18(-3.91%) |
Jan 30, 2024 | 4.650 | 4.700 | 4.550 | 4.600 | 292,162 | -0.08(-1.71%) |
Jan 29, 2024 | 4.660 | 4.700 | 4.580 | 4.680 | 309,925 | +0.07(+1.52%) |
Jan 26, 2024 | 4.580 | 4.610 | 4.400 | 4.610 | 330,989 | +0.00(+0.00%) |
Jan 25, 2024 | 4.700 | 4.729 | 4.500 | 4.610 | 342,108 | -0.09(-1.91%) |
Jan 24, 2024 | 5.060 | 5.140 | 4.690 | 4.700 | 272,686 | -0.34(-6.75%) |
Jan 23, 2024 | 4.970 | 5.050 | 4.790 | 5.040 | 239,484 | +0.08(+1.61%) |
Jan 22, 2024 | 4.900 | 5.030 | 4.850 | 4.960 | 246,004 | +0.06(+1.22%) |
Jan 19, 2024 | 4.980 | 5.020 | 4.830 | 4.900 | 305,723 | -0.04(-0.81%) |
Jan 18, 2024 | 4.980 | 5.030 | 4.770 | 4.940 | 214,631 | -0.04(-0.80%) |
Jan 17, 2024 | 4.940 | 5.010 | 4.790 | 4.980 | 202,207 | -0.03(-0.60%) |
Jan 16, 2024 | 4.850 | 5.160 | 4.850 | 5.010 | 465,127 | +0.01(+0.20%) |
Jan 12, 2024 | 5.240 | 5.300 | 4.690 | 5.000 | 629,502 | -0.21(-4.03%) |
Jan 11, 2024 | 5.170 | 5.320 | 4.960 | 5.210 | 412,615 | -0.01(-0.19%) |
Jan 10, 2024 | 5.440 | 5.500 | 5.080 | 5.220 | 207,641 | -0.21(-3.87%) |
Jan 09, 2024 | 5.310 | 5.545 | 5.285 | 5.430 | 220,116 | +0.05(+0.93%) |
Jan 08, 2024 | 5.430 | 5.630 | 5.330 | 5.380 | 297,488 | -0.18(-3.24%) |
Jan 05, 2024 | 5.720 | 5.740 | 5.420 | 5.560 | 345,258 | -0.16(-2.80%) |
Jan 04, 2024 | 5.640 | 5.840 | 5.440 | 5.720 | 566,409 | +0.02(+0.35%) |
Jan 03, 2024 | 5.820 | 5.900 | 5.620 | 5.700 | 328,744 | -0.13(-2.23%) |
Jan 02, 2024 | 5.790 | 6.250 | 5.740 | 5.830 | 759,541 | -0.02(-0.34%) |
Dec 29, 2023 | 5.790 | 5.850 | 5.690 | 5.850 | 141,124 | +0.05(+0.86%) |
Dec 28, 2023 | 5.880 | 5.940 | 5.660 | 5.800 | 158,121 | -0.09(-1.53%) |
Dec 27, 2023 | 5.960 | 5.960 | 5.820 | 5.890 | 163,421 | -0.03(-0.51%) |
Dec 26, 2023 | 5.730 | 5.975 | 5.620 | 5.920 | 198,792 | +0.21(+3.68%) |
Dec 22, 2023 | 5.940 | 6.000 | 5.600 | 5.710 | 330,570 | -0.13(-2.31%) |
Dec 21, 2023 | 5.910 | 6.060 | 5.730 | 5.845 | 354,915 | -0.08(-1.43%) |
Dec 20, 2023 | 5.850 | 6.000 | 5.760 | 5.930 | 250,184 | +0.12(+2.07%) |
Dec 19, 2023 | 5.690 | 5.980 | 5.680 | 5.810 | 399,222 | +0.13(+2.29%) |
Dec 18, 2023 | 5.640 | 5.800 | 5.590 | 5.680 | 173,462 | +0.02(+0.35%) |
Dec 15, 2023 | 5.540 | 5.710 | 5.400 | 5.660 | 234,335 | +0.04(+0.71%) |
Dec 14, 2023 | 5.580 | 5.790 | 5.410 | 5.620 | 285,470 | +0.14(+2.55%) |
Dec 13, 2023 | 5.520 | 5.800 | 5.320 | 5.480 | 343,013 | -0.03(-0.54%) |
Dec 12, 2023 | 5.690 | 5.760 | 5.410 | 5.510 | 286,197 | -0.19(-3.33%) |
Dec 11, 2023 | 5.900 | 5.990 | 5.410 | 5.700 | 291,014 | -0.20(-3.39%) |
Dec 08, 2023 | 5.610 | 6.003 | 5.565 | 5.900 | 407,287 | +0.24(+4.24%) |
Dec 07, 2023 | 5.600 | 5.660 | 5.500 | 5.660 | 176,004 | +0.17(+3.10%) |
Dec 06, 2023 | 5.700 | 5.720 | 5.465 | 5.490 | 223,014 | -0.14(-2.49%) |
Dec 05, 2023 | 5.550 | 5.710 | 5.550 | 5.630 | 212,624 | -0.01(-0.18%) |
Dec 04, 2023 | 5.590 | 5.730 | 5.500 | 5.640 | 355,268 | +0.01(+0.18%) |